Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	11.72	11.85	11.72	11.75	2,380	+0.04(+0.34%)
May 30, 2018	11.69	11.79	11.61	11.71	18,971	+0.11(+0.95%)
May 29, 2018	11.71	11.71	11.60	11.60	5,690	-0.19(-1.61%)
May 25, 2018		11.79	11.79	11.79	0	+0.01(+0.08%)
May 24, 2018	11.79	11.83	11.77	11.78	2,933	-0.01(-0.08%)
May 23, 2018	11.83	11.86	11.79	11.79	1,540	-0.03(-0.25%)
May 22, 2018	11.87	11.87	11.82	11.82	2,792	+0.03(+0.25%)
May 21, 2018	11.85	11.88	11.79	11.79	14,582	+0.00(+0.00%)
May 18, 2018	11.93	11.95	11.77	11.79	11,642	-0.14(-1.18%)
May 17, 2018	11.83	11.93	11.83	11.93	3,047	+0.10(+0.85%)
May 16, 2018	11.88	11.91	11.83	11.83	26,220	-0.05(-0.42%)
May 15, 2018	11.97	12.01	11.88	11.88	4,955	-0.16(-1.33%)
May 14, 2018	12.05	12.09	12.04	12.04	14,305	+0.01(+0.08%)
May 11, 2018	11.97	12.04	11.97	12.03	12,253	+0.01(+0.08%)
May 10, 2018	11.96	12.05	11.96	12.02	28,704	+0.08(+0.67%)
May 09, 2018	11.98	11.98	11.92	11.94	37,843	+0.09(+0.76%)
May 08, 2018	11.90	11.92	11.85	11.85	9,043	-0.03(-0.25%)
May 07, 2018	11.94	11.97	11.88	11.88	9,392	+0.00(+0.00%)
May 04, 2018	11.73	11.91	11.73	11.88	45,481	+0.13(+1.15%)
May 03, 2018	11.75	11.75	11.75	11.75	789	-0.09(-0.80%)
May 02, 2018	11.81	11.87	11.81	11.84	2,206	+0.04(+0.34%)
May 01, 2018	11.81	11.81	11.77	11.80	17,421	-0.03(-0.25%)
Apr 30, 2018	11.87	11.90	11.83	11.83	8,352	-0.09(-0.76%)
Apr 27, 2018	11.91	11.92	11.88	11.92	6,712	-0.06(-0.50%)
Apr 26, 2018	11.89	12.01	11.88	11.98	9,996	+0.08(+0.67%)
Apr 25, 2018	11.79	12.00	11.76	11.90	6,831	+0.10(+0.85%)
Apr 24, 2018	11.90	11.99	11.78	11.80	9,652	-0.18(-1.50%)
Apr 23, 2018	11.70	11.98	11.70	11.98	7,401	+0.28(+2.39%)
Apr 20, 2018	11.65	11.71	11.65	11.70	44,712	+0.03(+0.26%)
Apr 19, 2018	11.63	11.67	11.62	11.67	17,941	+0.02(+0.17%)
Apr 18, 2018	11.58	11.65	11.58	11.65	7,214	+0.05(+0.44%)
Apr 17, 2018	11.59	11.61	11.59	11.60	2,882	+0.05(+0.43%)
Apr 16, 2018	11.51	11.55	11.49	11.55	6,120	+0.09(+0.79%)
Apr 13, 2018	11.45	11.49	11.41	11.46	10,252	+0.07(+0.61%)
Apr 12, 2018	11.37	11.41	11.37	11.39	9,271	+0.07(+0.62%)
Apr 11, 2018	11.34	11.35	11.27	11.32	7,948	-0.03(-0.26%)
Apr 10, 2018	11.34	11.49	11.23	11.35	27,231	+0.06(+0.54%)
Apr 09, 2018	11.36	11.39	11.25	11.29	8,046	-0.01(-0.10%)
Apr 06, 2018	11.40	11.50	11.22	11.30	5,754	-0.15(-1.31%)
Apr 05, 2018	11.30	11.50	11.30	11.45	20,650	+0.21(+1.87%)
Apr 04, 2018	11.11	11.33	11.11	11.24	7,710	+0.04(+0.36%)
Apr 03, 2018	11.29	11.29	11.12	11.20	3,050	+0.10(+0.90%)
Apr 02, 2018	11.26	11.27	11.06	11.10	26,357	-0.11(-0.98%)
Mar 29, 2018		11.21	11.21	11.21	0	+0.00(+0.00%)
Mar 28, 2018	11.22	11.28	11.12	11.21	9,414	-0.02(-0.18%)
Mar 27, 2018	11.39	11.43	11.21	11.23	5,227	-0.06(-0.53%)
Mar 26, 2018	11.29	11.31	11.25	11.29	3,304	+0.07(+0.62%)
Mar 23, 2018	11.41	11.41	11.19	11.22	8,023	-0.18(-1.58%)
Mar 22, 2018	11.46	11.46	11.38	11.40	25,435	-0.11(-0.96%)
Mar 21, 2018	11.41	11.51	11.41	11.51	6,148	+0.03(+0.26%)
Mar 20, 2018	11.51	11.52	11.47	11.48	17,783	-0.04(-0.35%)
Mar 19, 2018	11.60	11.63	11.50	11.52	3,197	-0.09(-0.78%)
Mar 16, 2018	11.56	11.65	11.51	11.61	3,753	+0.02(+0.17%)
Mar 15, 2018	11.64	11.64	11.55	11.59	6,755	-0.08(-0.69%)
Mar 14, 2018	11.65	11.79	11.64	11.67	26,622	-0.18(-1.52%)
Mar 13, 2018	11.95	11.97	11.81	11.85	17,686	+0.01(+0.08%)
Mar 12, 2018	11.87	11.87	11.76	11.84	20,624	-0.05(-0.42%)
Mar 09, 2018	11.84	11.89	11.80	11.89	2,317	+0.10(+0.85%)
Mar 08, 2018	11.80	11.80	11.72	11.79	5,306	+0.06(+0.54%)
Mar 07, 2018	11.62	11.73	11.61	11.73	2,622	+0.04(+0.31%)
Mar 06, 2018	11.70	11.70	11.55	11.69	8,205	+0.06(+0.52%)
Mar 05, 2018	11.57	11.63	11.57	11.63	4,855	+0.07(+0.61%)
Mar 02, 2018	11.52	11.56	11.48	11.56	13,897	-0.04(-0.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.